| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.93 | 4.09 | 3.87 | 4.09 | 4.09 | +0.18 (+4.60%) | 14,362,762 |
| 25 Jun 2024 | CNY | 3.88 | 3.96 | 3.88 | 3.91 | 3.91 | +0.04 (+1.03%) | 10,430,300 |
| 24 Jun 2024 | CNY | 4 | 4.01 | 3.84 | 3.87 | 3.87 | -0.16 (-3.97%) | 14,751,022 |
| 21 Jun 2024 | CNY | 4.06 | 4.12 | 4.03 | 4.03 | 4.03 | -0.05 (-1.23%) | 8,010,400 |
| 20 Jun 2024 | CNY | 4.25 | 4.28 | 4.08 | 4.08 | 4.08 | -0.18 (-4.23%) | 13,429,300 |
| 19 Jun 2024 | CNY | 4.25 | 4.3 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 12,806,350 |
| 18 Jun 2024 | CNY | 4.14 | 4.23 | 4.12 | 4.23 | 4.23 | +0.12 (+2.92%) | 14,673,700 |
| 17 Jun 2024 | CNY | 4.17 | 4.2 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 11,558,875 |
| 14 Jun 2024 | CNY | 4.18 | 4.19 | 4.09 | 4.18 | 4.18 | +0.03 (+0.72%) | 9,080,230 |
| 13 Jun 2024 | CNY | 4.23 | 4.3 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 13,597,967 |
| 12 Jun 2024 | CNY | 4.14 | 4.24 | 4.09 | 4.21 | 4.21 | +0.13 (+3.19%) | 17,600,039 |
| 11 Jun 2024 | CNY | 3.97 | 4.13 | 3.93 | 4.08 | 4.08 | -0.1 (-2.39%) | 18,794,378 |
| 7 Jun 2024 | CNY | 4.01 | 4.27 | 4.01 | 4.18 | 4.18 | +0.18 (+4.50%) | 23,501,300 |
| 6 Jun 2024 | CNY | 4.35 | 4.4 | 3.93 | 4 | 4 | -0.37 (-8.47%) | 40,865,879 |
| 5 Jun 2024 | CNY | 4.38 | 4.47 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 11,144,712 |
| 4 Jun 2024 | CNY | 4.54 | 4.54 | 4.38 | 4.43 | 4.43 | -0.12 (-2.64%) | 14,006,221 |
| 3 Jun 2024 | CNY | 4.66 | 4.68 | 4.52 | 4.55 | 4.55 | -0.12 (-2.57%) | 13,002,960 |
| 31 May 2024 | CNY | 4.62 | 4.7 | 4.61 | 4.67 | 4.67 | +0.06 (+1.30%) | 9,607,401 |
| 30 May 2024 | CNY | 4.68 | 4.7 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 9,056,214 |
| 29 May 2024 | CNY | 4.69 | 4.77 | 4.63 | 4.68 | 4.68 | -0.01 (-0.21%) | 10,750,311 |
| 28 May 2024 | CNY | 4.8 | 4.8 | 4.69 | 4.69 | 4.69 | -0.13 (-2.70%) | 11,170,323 |
| 27 May 2024 | CNY | 4.79 | 4.87 | 4.69 | 4.82 | 4.82 | -0.01 (-0.21%) | 13,402,468 |
| 24 May 2024 | CNY | 4.9 | 4.98 | 4.83 | 4.83 | 4.83 | -0.11 (-2.23%) | 13,600,293 |
| 23 May 2024 | CNY | 5.07 | 5.14 | 4.93 | 4.94 | 4.94 | -0.13 (-2.56%) | 23,583,861 |
| 22 May 2024 | CNY | 4.99 | 5.09 | 4.99 | 5.07 | 5.07 | +0.05 (+1.00%) | 11,400,674 |
| 21 May 2024 | CNY | 5.07 | 5.11 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 12,798,000 |
| 20 May 2024 | CNY | 5.06 | 5.13 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 15,724,350 |
| 17 May 2024 | CNY | 5.05 | 5.09 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 16,430,700 |
| 16 May 2024 | CNY | 4.95 | 5.13 | 4.91 | 5.06 | 5.06 | +0.11 (+2.22%) | 24,701,703 |
| 15 May 2024 | CNY | 4.98 | 5.04 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 12,324,300 |
